XETRA - Delayed Quote EUR

4basebio PLC (88Q.DE)

Compare
16.20 0.00 (0.00%)
At close: October 18 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 15.90 16.20 15.90 16.20 16.20 1,000
Oct 17, 2024 16.00 16.20 15.90 16.20 16.20 3,376
Oct 16, 2024 16.10 16.30 15.90 16.20 16.20 10,585
Oct 15, 2024 16.40 16.40 15.90 16.30 16.30 2,316
Oct 14, 2024 16.70 16.70 16.50 16.70 16.70 1,114
Oct 11, 2024 16.90 16.90 16.90 16.90 16.90 -
Oct 10, 2024 16.90 16.90 16.90 16.90 16.90 -
Oct 9, 2024 16.90 16.90 16.90 16.90 16.90 -
Oct 8, 2024 17.00 17.00 17.00 17.00 17.00 -
Oct 7, 2024 16.70 17.00 16.70 17.00 17.00 83
Oct 4, 2024 16.80 16.90 16.60 16.90 16.90 1,343
Oct 3, 2024 16.90 17.20 16.90 17.20 17.20 891
Oct 2, 2024 16.50 17.10 16.40 17.10 17.10 1,002
Oct 1, 2024 16.70 16.70 16.70 16.70 16.70 -
Sep 30, 2024 16.60 16.70 16.50 16.70 16.70 700
Sep 27, 2024 16.90 16.90 16.70 16.90 16.90 73
Sep 26, 2024 16.70 16.90 16.50 16.90 16.90 753
Sep 25, 2024 16.90 16.90 16.90 16.90 16.90 -
Sep 24, 2024 16.90 16.90 16.90 16.90 16.90 -
Sep 23, 2024 16.70 16.90 16.70 16.90 16.90 503
Sep 20, 2024 16.90 16.90 16.90 16.90 16.90 200
Sep 19, 2024 17.20 17.20 16.90 17.10 17.10 355
Sep 18, 2024 17.10 17.10 17.10 17.10 17.10 8
Sep 17, 2024 17.10 17.10 17.10 17.10 17.10 -
Sep 16, 2024 17.00 17.20 16.90 17.20 17.20 881
Sep 13, 2024 17.30 17.30 17.30 17.30 17.30 -
Sep 12, 2024 17.30 17.30 17.30 17.30 17.30 -
Sep 11, 2024 17.10 17.30 17.10 17.30 17.30 22
Sep 10, 2024 16.90 17.40 16.90 17.30 17.30 183
Sep 9, 2024 17.00 17.30 17.00 17.30 17.30 10
Sep 6, 2024 17.20 17.20 17.20 17.20 17.20 435
Sep 5, 2024 17.80 17.80 17.40 17.40 17.40 2,573
Sep 4, 2024 17.60 17.60 17.60 17.60 17.60 -
Sep 3, 2024 17.30 17.70 17.30 17.70 17.70 38
Sep 2, 2024 17.50 17.70 17.50 17.60 17.60 236
Aug 30, 2024 18.00 18.00 17.60 17.60 17.60 1,682
Aug 29, 2024 17.80 17.80 17.80 17.80 17.80 535
Aug 28, 2024 17.50 17.80 17.50 17.80 17.80 377
Aug 27, 2024 17.30 18.00 17.30 17.80 17.80 1,877
Aug 26, 2024 17.60 17.60 17.50 17.50 17.50 1,035
Aug 23, 2024 16.90 16.90 16.90 16.90 16.90 -
Aug 22, 2024 16.60 16.80 16.60 16.80 16.80 1,062
Aug 21, 2024 16.40 16.40 16.40 16.40 16.40 -
Aug 20, 2024 16.00 16.00 15.30 16.00 16.00 3,738
Aug 19, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 16, 2024 16.10 16.30 15.90 16.30 16.30 641
Aug 15, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 14, 2024 16.20 16.20 16.20 16.20 16.20 -
Aug 13, 2024 16.00 16.40 16.00 16.40 16.40 550
Aug 12, 2024 16.50 16.50 16.50 16.50 16.50 300
Aug 9, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 8, 2024 16.00 16.20 16.00 16.20 16.20 700
Aug 7, 2024 16.20 16.50 16.00 16.30 16.30 2,318
Aug 6, 2024 16.10 16.30 16.00 16.20 16.20 995
Aug 5, 2024 16.80 17.00 15.30 16.40 16.40 7,153
Aug 2, 2024 17.20 17.30 16.80 17.30 17.30 1,445
Aug 1, 2024 17.20 17.70 17.20 17.70 17.70 650
Jul 31, 2024 17.70 17.70 17.40 17.70 17.70 1,250
Jul 30, 2024 17.60 18.00 17.50 17.90 17.90 2,550
Jul 29, 2024 17.30 17.40 17.30 17.40 17.40 378
Jul 26, 2024 17.70 17.70 17.30 17.60 17.60 1,501
Jul 25, 2024 17.90 17.90 17.90 17.90 17.90 -
Jul 24, 2024 17.70 18.00 17.70 18.00 18.00 21
Jul 23, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 22, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 19, 2024 17.70 18.00 17.40 18.00 18.00 595
Jul 18, 2024 18.00 18.00 18.00 18.00 18.00 -
Jul 17, 2024 17.70 18.10 17.70 18.00 18.00 432
Jul 16, 2024 17.80 18.10 17.80 18.10 18.10 400
Jul 15, 2024 18.00 18.10 18.00 18.10 18.10 106
Jul 12, 2024 18.50 18.50 18.20 18.20 18.20 164
Jul 11, 2024 18.30 18.30 18.30 18.30 18.30 -
Jul 10, 2024 18.30 18.30 18.30 18.30 18.30 -
Jul 9, 2024 18.50 18.50 18.30 18.30 18.30 10
Jul 8, 2024 18.20 18.20 18.20 18.20 18.20 -
Jul 5, 2024 18.10 18.30 18.10 18.30 18.30 157
Jul 4, 2024 18.00 18.40 18.00 18.40 18.40 2,001
Jul 3, 2024 18.20 18.30 18.20 18.30 18.30 352
Jul 2, 2024 18.20 18.70 18.20 18.30 18.30 158
Jul 1, 2024 18.20 18.50 18.20 18.50 18.50 8
Jun 28, 2024 18.50 18.50 18.50 18.50 18.50 -
Jun 27, 2024 18.50 18.50 18.50 18.50 18.50 -
Jun 26, 2024 18.30 18.50 18.30 18.50 18.50 90
Jun 25, 2024 18.10 18.60 18.10 18.60 18.60 1,518
Jun 24, 2024 18.30 18.40 17.90 18.40 18.40 589
Jun 21, 2024 18.30 18.70 18.30 18.60 18.60 350
Jun 20, 2024 18.30 18.70 18.30 18.70 18.70 204
Jun 19, 2024 19.30 19.60 18.10 18.80 18.80 5,749
Jun 18, 2024 20.60 20.60 18.60 19.20 19.20 3,857
Jun 17, 2024 21.00 21.00 20.60 20.60 20.60 240
Jun 14, 2024 20.40 21.20 20.40 21.00 21.00 3,841
Jun 13, 2024 19.70 20.40 19.70 20.40 20.40 4,367
Jun 12, 2024 19.10 19.90 19.10 19.70 19.70 2,050
Jun 11, 2024 18.00 19.10 17.80 19.00 19.00 3,479
Jun 10, 2024 17.80 18.30 17.80 18.10 18.10 1,272
Jun 7, 2024 18.00 18.00 17.30 17.40 17.40 5,894
Jun 6, 2024 17.00 17.90 17.00 17.90 17.90 4,743
Jun 5, 2024 16.00 16.80 16.00 16.80 16.80 3,424
Jun 4, 2024 16.10 16.40 16.10 16.40 16.40 73
Jun 3, 2024 16.10 16.40 16.10 16.40 16.40 384
May 31, 2024 16.10 16.40 16.10 16.40 16.40 75
May 30, 2024 15.90 16.50 15.90 16.50 16.50 1,143
May 29, 2024 16.30 16.30 16.30 16.30 16.30 -
May 28, 2024 16.50 16.50 15.80 16.30 16.30 2,533
May 27, 2024 16.20 16.40 15.60 16.30 16.30 1,514
May 24, 2024 16.20 16.40 16.20 16.40 16.40 6
May 23, 2024 16.50 16.50 16.50 16.50 16.50 -
May 22, 2024 16.30 16.30 16.30 16.30 16.30 610
May 21, 2024 16.60 16.60 16.60 16.60 16.60 -
May 20, 2024 16.40 16.70 16.20 16.60 16.60 2,020
May 17, 2024 16.40 16.40 16.10 16.40 16.40 2,650
May 16, 2024 16.50 16.60 16.50 16.60 16.60 147
May 15, 2024 16.20 16.80 15.90 16.80 16.80 2,425
May 14, 2024 13.90 16.30 13.90 16.30 16.30 4,730
May 13, 2024 13.60 13.90 13.60 13.90 13.90 2,862
May 10, 2024 13.10 13.60 13.10 13.50 13.50 1,763
May 9, 2024 13.00 13.00 13.00 13.00 13.00 388
May 8, 2024 12.90 12.90 12.90 12.90 12.90 -
May 7, 2024 12.70 12.90 12.70 12.90 12.90 500
May 6, 2024 13.20 13.20 13.00 13.00 13.00 140
May 3, 2024 13.00 13.00 12.70 12.90 12.90 46
May 2, 2024 12.50 12.50 12.50 12.50 12.50 261
Apr 30, 2024 12.60 12.70 12.60 12.70 12.70 785
Apr 29, 2024 12.40 12.60 12.20 12.50 12.50 428
Apr 26, 2024 12.40 12.80 12.40 12.70 12.70 1,337
Apr 25, 2024 12.60 12.70 12.50 12.70 12.70 1,017
Apr 24, 2024 12.20 12.50 12.20 12.50 12.50 1,271
Apr 23, 2024 12.10 12.10 12.10 12.10 12.10 183
Apr 22, 2024 12.00 12.30 12.00 12.20 12.20 1,184
Apr 19, 2024 12.00 12.00 12.00 12.00 12.00 200
Apr 18, 2024 11.60 12.00 11.60 12.00 12.00 997
Apr 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 16, 2024 11.90 12.00 11.90 12.00 12.00 250
Apr 15, 2024 11.90 12.20 11.80 12.10 12.10 4,356
Apr 12, 2024 10.80 11.80 10.80 11.80 11.80 6,964
Apr 11, 2024 11.00 11.00 11.00 11.00 11.00 360
Apr 10, 2024 11.00 11.00 11.00 11.00 11.00 4,000
Apr 9, 2024 10.80 10.90 10.70 10.90 10.90 2,124
Apr 8, 2024 10.80 11.00 10.80 11.00 11.00 1
Apr 5, 2024 10.90 10.90 10.90 10.90 10.90 324
Apr 4, 2024 10.90 11.10 10.90 11.10 11.10 126
Apr 3, 2024 10.80 11.10 10.80 11.10 11.10 552
Apr 2, 2024 10.90 11.10 10.90 11.10 11.10 5,145
Mar 28, 2024 11.00 11.00 11.00 11.00 11.00 150
Mar 27, 2024 10.80 11.00 10.80 11.00 11.00 2,852
Mar 26, 2024 11.00 11.10 11.00 11.10 11.10 1,110
Mar 25, 2024 11.00 11.00 10.90 11.00 11.00 2,152
Mar 22, 2024 10.90 11.00 10.80 11.00 11.00 1,601
Mar 21, 2024 11.00 11.00 11.00 11.00 11.00 1,250
Mar 20, 2024 11.10 11.20 11.00 11.10 11.10 3,476
Mar 19, 2024 11.10 11.40 11.10 11.30 11.30 2,066
Mar 18, 2024 11.30 11.50 11.30 11.40 11.40 1,006
Mar 15, 2024 11.40 11.40 11.30 11.40 11.40 741
Mar 14, 2024 11.20 11.50 11.20 11.40 11.40 4,898
Mar 13, 2024 11.60 11.60 11.40 11.60 11.60 1,823
Mar 12, 2024 11.00 11.40 11.00 11.30 11.30 845
Mar 11, 2024 10.20 11.00 10.20 10.90 10.90 5,100
Mar 8, 2024 10.30 10.30 10.20 10.20 10.20 3,539
Mar 7, 2024 10.10 10.20 10.10 10.20 10.20 506
Mar 6, 2024 10.30 10.30 10.10 10.20 10.20 2,021
Mar 5, 2024 9.80 10.20 9.80 10.20 10.20 2,282
Mar 4, 2024 9.40 9.90 9.40 9.90 9.90 1,654
Mar 1, 2024 9.70 9.85 9.50 9.50 9.50 11,368
Feb 29, 2024 9.35 9.65 9.35 9.60 9.60 3,551
Feb 28, 2024 9.25 9.30 9.25 9.30 9.30 2,536
Feb 27, 2024 8.80 9.25 8.80 9.20 9.20 9,984
Feb 26, 2024 8.60 8.70 8.60 8.70 8.70 14
Feb 23, 2024 8.60 8.70 8.60 8.70 8.70 25
Feb 22, 2024 8.50 8.75 8.50 8.70 8.70 655
Feb 21, 2024 8.45 8.75 8.45 8.70 8.70 2,153
Feb 20, 2024 8.60 8.60 8.60 8.60 8.60 -
Feb 19, 2024 8.35 8.65 8.35 8.60 8.60 1,632
Feb 16, 2024 8.30 8.50 8.30 8.50 8.50 1,170
Feb 15, 2024 8.10 8.30 8.10 8.30 8.30 400
Feb 14, 2024 8.35 8.35 8.35 8.35 8.35 -
Feb 13, 2024 8.30 8.45 8.10 8.10 8.10 11,844
Feb 12, 2024 8.40 8.50 8.15 8.50 8.50 3,587
Feb 9, 2024 8.45 8.55 8.40 8.55 8.55 522
Feb 8, 2024 8.65 8.65 8.45 8.60 8.60 126
Feb 7, 2024 8.60 8.65 8.55 8.60 8.60 2,211
Feb 6, 2024 8.50 8.60 8.50 8.60 8.60 1,596
Feb 5, 2024 8.30 8.60 8.20 8.45 8.45 6,449
Feb 2, 2024 7.95 8.40 7.90 8.40 8.40 6,215
Feb 1, 2024 7.80 7.90 7.80 7.90 7.90 956
Jan 31, 2024 7.80 7.95 7.80 7.95 7.95 16
Jan 30, 2024 7.80 7.95 7.80 7.95 7.95 264
Jan 29, 2024 7.95 7.95 7.95 7.95 7.95 -
Jan 26, 2024 7.85 7.95 7.75 7.95 7.95 1,643
Jan 25, 2024 7.75 8.00 7.75 8.00 8.00 1,005
Jan 24, 2024 7.75 7.90 7.75 7.90 7.90 1,244
Jan 23, 2024 7.80 7.90 7.75 7.90 7.90 4,007
Jan 22, 2024 7.90 7.90 7.70 7.90 7.90 4,724
Jan 19, 2024 8.05 8.05 8.05 8.05 8.05 -
Jan 18, 2024 7.95 8.00 7.90 8.00 8.00 235
Jan 17, 2024 7.80 7.95 7.65 7.95 7.95 3,143
Jan 16, 2024 7.85 8.00 7.85 8.00 8.00 647
Jan 15, 2024 7.85 8.00 7.85 8.00 8.00 1,942
Jan 12, 2024 7.85 8.05 7.85 8.05 8.05 49
Jan 11, 2024 8.00 8.00 7.90 8.00 8.00 3,365
Jan 10, 2024 7.95 8.15 7.80 8.00 8.00 5,810
Jan 9, 2024 8.00 8.10 7.95 8.10 8.10 727
Jan 8, 2024 8.00 8.10 7.85 8.10 8.10 1,112
Jan 5, 2024 8.15 8.15 8.00 8.10 8.10 2,170
Jan 4, 2024 8.00 8.05 7.80 7.95 7.95 1,842
Jan 3, 2024 7.90 7.95 7.75 7.95 7.95 390
Jan 2, 2024 7.70 8.10 7.70 7.95 7.95 4,565
Dec 29, 2023 7.70 7.95 7.70 7.95 7.95 3
Dec 28, 2023 7.90 7.90 7.50 7.90 7.90 3,769
Dec 27, 2023 7.90 8.00 7.75 7.95 7.95 1,971
Dec 22, 2023 7.80 8.00 7.75 8.00 8.00 1,468
Dec 21, 2023 7.55 7.80 7.55 7.80 7.80 1,958
Dec 20, 2023 7.50 7.65 7.45 7.65 7.65 571
Dec 19, 2023 7.15 7.60 7.15 7.50 7.50 3,418
Dec 18, 2023 7.15 7.15 7.15 7.15 7.15 21
Dec 15, 2023 7.30 7.40 7.15 7.40 7.40 942
Dec 14, 2023 7.25 7.35 7.25 7.35 7.35 1,225
Dec 13, 2023 7.20 7.25 7.10 7.25 7.25 185
Dec 12, 2023 7.30 7.30 7.10 7.25 7.25 5,647
Dec 11, 2023 7.20 7.40 7.15 7.40 7.40 2,469
Dec 8, 2023 7.15 7.30 7.15 7.30 7.30 12
Dec 7, 2023 7.20 7.20 7.00 7.00 7.00 1,533
Dec 6, 2023 6.55 7.10 6.55 7.10 7.10 2,649
Dec 5, 2023 6.75 6.75 6.75 6.75 6.75 -
Dec 4, 2023 6.60 6.70 6.60 6.70 6.70 1,115
Dec 1, 2023 6.40 6.40 6.40 6.40 6.40 -
Nov 30, 2023 6.40 6.45 6.25 6.45 6.45 1,726
Nov 29, 2023 6.40 6.40 6.40 6.40 6.40 -
Nov 28, 2023 6.25 6.40 6.25 6.40 6.40 57
Nov 27, 2023 6.40 6.40 6.40 6.40 6.40 -
Nov 24, 2023 6.55 6.55 6.25 6.40 6.40 1,195
Nov 23, 2023 6.40 6.40 6.40 6.40 6.40 -
Nov 22, 2023 6.20 6.40 6.10 6.40 6.40 1,450
Nov 21, 2023 6.00 6.10 5.95 6.10 6.10 2,534
Nov 20, 2023 5.85 6.00 5.85 6.00 6.00 500
Nov 17, 2023 5.95 6.00 5.75 5.95 5.95 4,235
Nov 16, 2023 5.95 6.05 5.95 6.05 6.05 115
Nov 15, 2023 5.80 6.00 5.80 6.00 6.00 972
Nov 14, 2023 5.85 6.00 5.80 6.00 6.00 1,511
Nov 13, 2023 6.00 6.00 6.00 6.00 6.00 -
Nov 10, 2023 5.85 6.05 5.85 6.05 6.05 43
Nov 9, 2023 6.05 6.05 5.85 6.05 6.05 261
Nov 8, 2023 5.95 5.95 5.95 5.95 5.95 -
Nov 7, 2023 5.80 6.00 5.75 5.95 5.95 6,998
Nov 6, 2023 5.90 5.90 5.90 5.90 5.90 -
Nov 3, 2023 5.85 5.85 5.85 5.85 5.85 -
Nov 2, 2023 5.65 5.85 5.65 5.85 5.85 1,870
Nov 1, 2023 5.80 5.95 5.80 5.95 5.95 965
Oct 31, 2023 6.00 6.00 6.00 6.00 6.00 -
Oct 30, 2023 5.95 6.00 5.80 6.00 6.00 3,000
Oct 27, 2023 5.90 6.10 5.90 6.10 6.10 1,398
Oct 26, 2023 6.05 6.15 6.00 6.15 6.15 1,000
Oct 25, 2023 6.15 6.20 6.10 6.20 6.20 839
Oct 24, 2023 6.15 6.25 6.15 6.25 6.25 436
Oct 23, 2023 6.25 6.35 6.10 6.25 6.25 2,204
Oct 20, 2023 6.40 6.40 6.40 6.40 6.40 500
Oct 19, 2023 6.40 6.50 6.25 6.50 6.50 2,545
Oct 18, 2023 6.45 6.50 6.40 6.50 6.50 1,669

Related Tickers